Dentium historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 102,000.00 | 102,500.00 | 98,400.00 | 99,100.00 | 96,409.76 | 119,567 |
| 2022-08-11 | 102,500.00 | 104,500.00 | 99,700.00 | 103,500.00 | 100,690.31 | 157,910 |
| 2022-08-10 | 94,800.00 | 107,000.00 | 94,300.00 | 101,500.00 | 98,744.61 | 604,891 |
| 2022-08-09 | 94,300.00 | 98,300.00 | 91,500.00 | 94,300.00 | 91,740.06 | 694,366 |
| 2022-08-08 | 85,800.00 | 86,600.00 | 83,800.00 | 85,800.00 | 83,470.81 | 61,201 |
| 2022-08-05 | 86,500.00 | 86,800.00 | 84,500.00 | 85,800.00 | 83,470.81 | 33,597 |
| 2022-08-04 | 87,100.00 | 87,800.00 | 85,000.00 | 86,000.00 | 83,665.38 | 45,831 |
| 2022-08-03 | 84,900.00 | 86,900.00 | 84,600.00 | 86,300.00 | 83,957.24 | 50,953 |
| 2022-08-02 | 86,600.00 | 86,600.00 | 83,800.00 | 84,900.00 | 82,595.24 | 56,916 |
| 2022-08-01 | 85,500.00 | 87,200.00 | 84,800.00 | 86,600.00 | 84,249.09 | 47,072 |
| 2022-07-29 | 85,000.00 | 85,800.00 | 84,400.00 | 85,400.00 | 83,081.67 | 37,950 |
| 2022-07-28 | 84,500.00 | 86,300.00 | 83,600.00 | 84,600.00 | 82,303.39 | 49,972 |
| 2022-07-27 | 84,200.00 | 86,500.00 | 83,600.00 | 84,600.00 | 82,303.39 | 77,894 |
| 2022-07-26 | 81,000.00 | 84,700.00 | 80,700.00 | 83,600.00 | 81,330.53 | 130,746 |
| 2022-07-25 | 77,600.00 | 81,000.00 | 76,400.00 | 80,400.00 | 78,217.40 | 135,288 |
| 2022-07-22 | 77,200.00 | 77,900.00 | 76,800.00 | 77,200.00 | 75,104.27 | 39,651 |
| 2022-07-21 | 76,600.00 | 77,600.00 | 75,500.00 | 77,200.00 | 75,104.27 | 57,542 |
| 2022-07-20 | 78,600.00 | 79,200.00 | 76,100.00 | 76,400.00 | 74,325.99 | 76,905 |
| 2022-07-19 | 79,000.00 | 79,000.00 | 77,100.00 | 77,900.00 | 75,785.27 | 50,470 |
| 2022-07-18 | 78,900.00 | 79,700.00 | 78,400.00 | 78,900.00 | 76,758.12 | 81,622 |
| 2022-07-15 | 77,600.00 | 78,400.00 | 76,000.00 | 78,400.00 | 76,271.70 | 69,306 |
| 2022-07-14 | 73,700.00 | 77,600.00 | 73,600.00 | 77,600.00 | 75,493.41 | 136,952 |
| 2022-07-13 | 74,600.00 | 75,200.00 | 73,200.00 | 73,700.00 | 71,699.29 | 109,013 |
| 2022-07-12 | 75,800.00 | 75,800.00 | 74,000.00 | 74,600.00 | 72,574.85 | 152,786 |
| 2022-07-11 | 83,500.00 | 84,100.00 | 72,200.00 | 74,300.00 | 72,283.00 | 549,515 |
| 2022-07-08 | 83,800.00 | 84,800.00 | 81,700.00 | 84,200.00 | 81,914.24 | 95,459 |
| 2022-07-07 | 86,300.00 | 87,000.00 | 82,200.00 | 83,800.00 | 81,525.10 | 137,675 |
| 2022-07-06 | 87,600.00 | 89,900.00 | 85,900.00 | 86,300.00 | 83,957.24 | 90,508 |
| 2022-07-05 | 84,900.00 | 87,700.00 | 83,000.00 | 87,600.00 | 85,221.95 | 93,848 |
| 2022-07-04 | 86,000.00 | 87,200.00 | 82,600.00 | 83,600.00 | 81,330.53 | 112,783 |
| 2022-07-01 | 86,300.00 | 88,300.00 | 84,600.00 | 86,700.00 | 84,346.38 | 128,821 |
| 2022-06-30 | 87,100.00 | 88,200.00 | 85,000.00 | 85,600.00 | 83,276.24 | 104,596 |
| 2022-06-29 | 86,000.00 | 88,800.00 | 85,000.00 | 87,700.00 | 85,319.23 | 127,922 |
| 2022-06-28 | 83,800.00 | 87,000.00 | 83,400.00 | 87,000.00 | 84,638.23 | 132,189 |
| 2022-06-27 | 81,200.00 | 84,200.00 | 80,400.00 | 83,800.00 | 81,525.10 | 131,276 |
| 2022-06-24 | 78,100.00 | 80,600.00 | 76,600.00 | 80,100.00 | 77,925.55 | 145,469 |
| 2022-06-23 | 81,000.00 | 83,400.00 | 77,200.00 | 77,300.00 | 75,201.56 | 266,869 |
| 2022-06-22 | 82,400.00 | 83,000.00 | 78,500.00 | 78,900.00 | 76,758.12 | 137,881 |
| 2022-06-21 | 76,900.00 | 82,100.00 | 76,000.00 | 82,100.00 | 79,871.25 | 171,543 |
| 2022-06-20 | 78,100.00 | 78,200.00 | 75,600.00 | 76,700.00 | 74,617.85 | 65,601 |
| 2022-06-17 | 76,300.00 | 78,300.00 | 75,600.00 | 77,600.00 | 75,493.41 | 73,993 |
| 2022-06-16 | 78,200.00 | 79,800.00 | 76,700.00 | 77,000.00 | 74,909.70 | 76,184 |
| 2022-06-15 | 78,200.00 | 78,200.00 | 75,500.00 | 76,700.00 | 74,617.85 | 61,824 |
| 2022-06-14 | 74,500.00 | 78,200.00 | 73,400.00 | 78,200.00 | 76,077.12 | 102,152 |
| 2022-06-13 | 77,000.00 | 77,500.00 | 75,000.00 | 76,200.00 | 74,131.42 | 110,132 |
| 2022-06-10 | 79,800.00 | 81,000.00 | 77,700.00 | 78,600.00 | 76,466.27 | 111,053 |
| 2022-06-09 | 77,800.00 | 80,600.00 | 77,500.00 | 79,800.00 | 77,633.69 | 100,641 |
| 2022-06-08 | 75,500.00 | 79,300.00 | 75,400.00 | 78,200.00 | 76,077.12 | 97,275 |
| 2022-06-07 | 77,400.00 | 77,400.00 | 75,500.00 | 75,500.00 | 73,450.42 | 52,862 |
| 2022-06-03 | 79,300.00 | 80,200.00 | 77,200.00 | 77,800.00 | 75,687.98 | 100,413 |
| 2022-06-02 | 78,300.00 | 81,200.00 | 77,800.00 | 79,500.00 | 77,341.83 | 225,507 |
| 2022-05-31 | 74,300.00 | 77,100.00 | 74,000.00 | 77,100.00 | 75,006.99 | 127,128 |
| 2022-05-30 | 73,600.00 | 75,700.00 | 73,600.00 | 74,300.00 | 72,283.00 | 62,152 |
| 2022-05-27 | 74,200.00 | 74,600.00 | 72,600.00 | 73,000.00 | 71,018.29 | 36,060 |
| 2022-05-26 | 74,100.00 | 74,400.00 | 72,500.00 | 73,600.00 | 71,602.00 | 68,715 |
| 2022-05-25 | 73,100.00 | 75,700.00 | 73,000.00 | 73,400.00 | 71,407.43 | 117,471 |
| 2022-05-24 | 72,200.00 | 74,700.00 | 72,200.00 | 72,600.00 | 70,629.15 | 139,806 |
| 2022-05-23 | 73,600.00 | 74,700.00 | 72,000.00 | 72,500.00 | 70,531.86 | 93,767 |
| 2022-05-20 | 71,200.00 | 74,200.00 | 71,000.00 | 73,400.00 | 71,407.43 | 138,674 |
| 2022-05-19 | 69,300.00 | 72,000.00 | 69,200.00 | 71,200.00 | 69,267.15 | 101,138 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-20 | 600.0000 KRW |
| 2024-12-27 | 600.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.